Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.35 | 28.59 | 28.09 | 28.15 | 1,099,187 | -0.19(-0.67%) |
Aug 29, 2013 | 28.05 | 28.37 | 27.99 | 28.34 | 361,881 | +0.10(+0.36%) |
Aug 28, 2013 | 28.22 | 28.58 | 27.96 | 28.24 | 657,378 | -0.04(-0.14%) |
Aug 27, 2013 | 28.56 | 28.67 | 28.26 | 28.28 | 755,930 | -0.55(-1.89%) |
Aug 26, 2013 | 29.15 | 29.15 | 28.67 | 28.82 | 345,346 | -0.23(-0.80%) |
Aug 23, 2013 | 28.72 | 29.06 | 28.61 | 29.06 | 501,535 | +0.36(+1.24%) |
Aug 22, 2013 | 28.53 | 28.78 | 28.29 | 28.70 | 682,189 | +0.29(+1.01%) |
Aug 21, 2013 | 28.46 | 28.95 | 28.03 | 28.41 | 654,624 | -0.13(-0.45%) |
Aug 20, 2013 | 27.78 | 28.67 | 27.78 | 28.54 | 730,763 | +0.80(+2.88%) |
Aug 19, 2013 | 27.98 | 28.27 | 27.72 | 27.75 | 808,669 | -0.36(-1.29%) |
Aug 16, 2013 | 28.70 | 28.74 | 28.09 | 28.11 | 1,133,309 | -0.68(-2.35%) |
Aug 15, 2013 | 29.50 | 29.50 | 28.78 | 28.78 | 1,073,098 | -0.88(-2.97%) |
Aug 14, 2013 | 29.51 | 29.70 | 29.40 | 29.66 | 773,101 | +0.21(+0.72%) |
Aug 13, 2013 | 29.90 | 29.98 | 29.32 | 29.45 | 683,673 | -0.16(-0.53%) |
Aug 12, 2013 | 29.71 | 29.76 | 29.41 | 29.61 | 541,174 | -0.24(-0.80%) |
Aug 09, 2013 | 29.52 | 30.04 | 29.52 | 29.85 | 639,470 | +0.29(+0.99%) |
Aug 08, 2013 | 29.62 | 29.62 | 29.33 | 29.55 | 467,199 | +0.10(+0.32%) |
Aug 07, 2013 | 29.62 | 29.73 | 29.38 | 29.46 | 584,056 | -0.17(-0.58%) |
Aug 06, 2013 | 29.67 | 29.94 | 29.55 | 29.63 | 606,149 | -0.05(-0.18%) |
Aug 05, 2013 | 29.16 | 29.69 | 29.12 | 29.68 | 969,940 | +0.53(+1.83%) |
Aug 02, 2013 | 29.30 | 29.50 | 28.84 | 29.15 | 1,669,321 | -0.39(-1.32%) |
Aug 01, 2013 | 28.90 | 29.82 | 28.82 | 29.54 | 2,310,699 | +0.83(+2.90%) |
Jul 31, 2013 | 29.24 | 29.31 | 28.70 | 28.71 | 1,697,525 | -0.46(-1.59%) |
Jul 30, 2013 | 29.51 | 29.59 | 29.17 | 29.17 | 713,795 | -0.31(-1.04%) |
Jul 29, 2013 | 29.40 | 29.66 | 29.25 | 29.48 | 572,711 | +0.01(+0.02%) |
Jul 26, 2013 | 29.60 | 29.60 | 29.34 | 29.47 | 911,740 | -0.19(-0.64%) |
Jul 25, 2013 | 29.55 | 29.85 | 29.34 | 29.66 | 1,756,785 | +0.09(+0.30%) |
Jul 24, 2013 | 30.34 | 30.35 | 29.24 | 29.58 | 2,012,501 | -0.68(-2.26%) |
Jul 23, 2013 | 30.52 | 30.52 | 30.18 | 30.26 | 755,846 | -0.20(-0.65%) |
Jul 22, 2013 | 30.25 | 30.58 | 30.25 | 30.46 | 645,959 | +0.14(+0.45%) |
Jul 19, 2013 | 30.37 | 30.46 | 30.16 | 30.32 | 856,949 | +0.28(+0.93%) |
Jul 18, 2013 | 30.08 | 30.30 | 29.96 | 30.04 | 1,529,601 | +0.11(+0.37%) |
Jul 17, 2013 | 29.97 | 30.31 | 29.86 | 29.93 | 741,315 | +0.11(+0.37%) |
Jul 16, 2013 | 29.89 | 30.14 | 29.76 | 29.82 | 1,081,709 | -0.08(-0.27%) |
Jul 15, 2013 | 29.75 | 30.07 | 29.61 | 29.90 | 490,913 | +0.23(+0.76%) |
Jul 12, 2013 | 30.05 | 30.05 | 29.44 | 29.68 | 782,745 | -0.08(-0.28%) |
Jul 11, 2013 | 29.50 | 30.05 | 29.50 | 29.76 | 1,299,212 | +0.64(+2.20%) |
Jul 10, 2013 | 29.46 | 29.49 | 28.87 | 29.12 | 1,466,859 | -0.40(-1.34%) |
Jul 09, 2013 | 29.54 | 29.69 | 29.21 | 29.51 | 822,756 | +0.26(+0.89%) |
Jul 08, 2013 | 29.17 | 29.49 | 29.11 | 29.25 | 977,513 | +0.09(+0.30%) |
Jul 05, 2013 | 29.42 | 29.51 | 28.42 | 29.17 | 851,372 | -0.06(-0.21%) |
Jul 03, 2013 | 29.28 | 29.40 | 28.91 | 29.23 | 790,942 | -0.22(-0.74%) |
Jul 02, 2013 | 28.63 | 29.60 | 28.59 | 29.45 | 1,580,029 | +0.94(+3.31%) |
Jul 01, 2013 | 28.80 | 28.91 | 28.40 | 28.50 | 1,425,978 | -0.12(-0.43%) |
Jun 28, 2013 | 28.87 | 28.99 | 28.59 | 28.63 | 1,919,735 | -0.23(-0.80%) |
Jun 27, 2013 | 28.82 | 29.05 | 28.72 | 28.86 | 1,304,611 | +0.29(+1.03%) |
Jun 26, 2013 | 28.65 | 28.87 | 28.28 | 28.56 | 1,208,387 | +0.10(+0.36%) |
Jun 25, 2013 | 28.34 | 28.63 | 27.92 | 28.46 | 1,372,222 | +0.30(+1.07%) |
Jun 24, 2013 | 28.19 | 28.71 | 27.68 | 28.16 | 2,552,468 | -0.43(-1.50%) |
Jun 21, 2013 | 27.76 | 28.84 | 27.76 | 28.59 | 2,948,803 | +0.95(+3.43%) |
Jun 20, 2013 | 28.74 | 28.66 | 27.46 | 27.64 | 2,081,911 | -1.09(-3.80%) |
Jun 19, 2013 | 29.88 | 29.94 | 28.67 | 28.74 | 1,640,894 | -1.10(-3.68%) |
Jun 18, 2013 | 29.28 | 29.96 | 29.10 | 29.83 | 1,693,578 | +0.59(+2.01%) |
Jun 17, 2013 | 29.28 | 29.74 | 29.18 | 29.25 | 2,119,331 | +0.36(+1.25%) |
Jun 14, 2013 | 28.68 | 29.13 | 28.57 | 28.89 | 957,160 | +0.23(+0.81%) |
Jun 13, 2013 | 27.98 | 28.69 | 27.96 | 28.65 | 1,039,186 | +0.66(+2.34%) |
Jun 12, 2013 | 28.56 | 28.74 | 27.96 | 28.00 | 1,015,582 | -0.48(-1.68%) |
Jun 11, 2013 | 28.57 | 28.77 | 28.36 | 28.48 | 1,140,629 | -0.32(-1.10%) |
Jun 10, 2013 | 29.11 | 29.11 | 28.67 | 28.79 | 1,439,205 | -0.23(-0.79%) |
Jun 07, 2013 | 28.88 | 29.07 | 28.43 | 29.02 | 1,257,941 | +0.14(+0.47%) |
Jun 06, 2013 | 28.25 | 28.89 | 28.09 | 28.89 | 801,135 | +0.55(+1.96%) |
Jun 05, 2013 | 28.19 | 28.58 | 28.12 | 28.33 | 912,750 | +0.04(+0.14%) |
Jun 04, 2013 | 28.60 | 28.80 | 27.96 | 28.29 | 1,796,720 | -0.27(-0.95%) |